Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.871,24 +55,32 (+0,15%) Nasdaq
15.632,50 -25,32 (-0,16%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,67 -1,26 (-1,54%) Bitcoin EUR
53.879,95 -3.348,67 (-5,85%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:32AM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524C00005000 | 2024-04-24 2:12PM EDT | 5.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240524C00010000 | 2024-04-16 1:02PM EDT | 10.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CCL240524C00011000 | 2024-04-12 10:42AM EDT | 11.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240524C00011500 | 2024-04-12 10:37AM EDT | 11.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CCL240524C00012500 | 2024-04-09 1:05PM EDT | 12.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CCL240524C00013000 | 2024-04-24 9:41AM EDT | 13.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CCL240524C00013500 | 2024-04-19 2:28PM EDT | 13.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
| CCL240524C00014000 | 2024-04-29 10:16AM EDT | 14.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 0.00% |
| CCL240524C00014500 | 2024-04-30 10:57AM EDT | 14.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 0.00% |
| CCL240524C00015000 | 2024-04-30 3:50PM EDT | 15.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 52 | 818 | 3.13% |
| CCL240524C00015500 | 2024-04-30 2:13PM EDT | 15.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 124 | 352 | 6.25% |
| CCL240524C00016000 | 2024-04-30 3:54PM EDT | 16.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 40 | 1,039 | 12.50% |
| CCL240524C00016500 | 2024-04-30 2:41PM EDT | 16.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 50 | 484 | 12.50% |
| CCL240524C00017000 | 2024-04-30 2:39PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 1,407 | 12.50% |
| CCL240524C00017500 | 2024-04-30 3:04PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 43 | 800 | 25.00% |
| CCL240524C00018000 | 2024-04-30 3:06PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 285 | 380 | 25.00% |
| CCL240524C00018500 | 2024-04-29 1:40PM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 102 | 25.00% |
| CCL240524C00019000 | 2024-04-25 9:48AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 352 | 25.00% |
| CCL240524C00019500 | 2024-04-26 10:52AM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 97 | 25.00% |
| CCL240524C00020000 | 2024-04-26 12:53PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
| CCL240524C00020500 | 2024-04-10 11:04AM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 90 | 25.00% |
| CCL240524C00021000 | 2024-04-09 11:32AM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| CCL240524C00022000 | 2024-04-08 3:53PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524P00010000 | 2024-04-16 1:02PM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CCL240524P00010500 | 2024-04-17 1:31PM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 85 | 25.00% |
| CCL240524P00011000 | 2024-04-25 10:00AM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 95 | 739 | 25.00% |
| CCL240524P00011500 | 2024-04-25 3:12PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 124 | 190 | 25.00% |
| CCL240524P00012000 | 2024-04-30 11:12AM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 225 | 25.00% |
| CCL240524P00012500 | 2024-04-30 12:58PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 151 | 12.50% |
| CCL240524P00013000 | 2024-04-30 12:53PM EDT | 13.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 29 | 132 | 12.50% |
| CCL240524P00013500 | 2024-04-30 3:51PM EDT | 13.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 58 | 176 | 12.50% |
| CCL240524P00014000 | 2024-04-30 3:50PM EDT | 14.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 257 | 6.25% |
| CCL240524P00014500 | 2024-04-30 1:21PM EDT | 14.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 1.56% |
| CCL240524P00015000 | 2024-04-30 1:00PM EDT | 15.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 15 | 379 | 0.00% |
| CCL240524P00015500 | 2024-04-30 9:58AM EDT | 15.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 0.00% |
| CCL240524P00016000 | 2024-04-30 1:00PM EDT | 16.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 15 | 103 | 0.00% |
| CCL240524P00016500 | 2024-04-30 1:36PM EDT | 16.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CCL240524P00017000 | 2024-04-24 2:22PM EDT | 17.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| CCL240524P00017500 | 2024-04-09 10:24AM EDT | 17.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
| CCL240524P00018000 | 2024-04-11 9:47AM EDT | 18.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| CCL240524P00020000 | 2024-04-16 12:59PM EDT | 20.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL240524P00020500 | 2024-04-12 10:44AM EDT | 20.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| CCL240524P00022000 | 2024-04-12 10:41AM EDT | 22.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CCL240524P00030000 | 2024-04-12 10:42AM EDT | 30.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.